AIRO Group Holdings Inc (AIRO)

AIRO
🏛️ アメリカ →
19.18
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-30 18.91 19.18 18.51 19.18 0.4M
2025-09-29 19.45 19.80 19.01 19.01 0.9M
2025-09-26 18.94 19.18 18.52 19.08 0.7M
2025-09-25 18.87 19.39 18.54 18.90 0.9M
2025-09-24 20.00 20.85 19.27 19.33 1.5M
2025-09-23 20.25 20.38 19.63 19.66 0.9M
2025-09-22 19.53 20.37 19.29 20.15 1.0M
2025-09-19 20.07 20.41 19.48 19.53 1.9M
2025-09-18 19.35 20.16 19.34 19.89 0.6M
2025-09-17 19.50 19.87 18.98 19.11 1.1M
2025-09-16 20.28 20.30 19.72 19.83 0.4M
2025-09-15 20.00 20.35 19.63 20.20 0.7M
2025-09-12 20.00 20.49 19.64 20.14 0.9M
2025-09-11 20.00 20.30 18.99 19.86 3.1M
2025-09-10 19.55 20.57 18.85 19.42 1.2M
2025-09-09 18.20 19.36 18.12 19.15 1.8M
2025-09-08 21.00 21.45 20.41 20.50 0.8M
2025-09-05 21.08 21.27 20.45 20.94 0.5M
2025-09-04 20.35 20.82 19.98 20.80 0.6M
2025-09-03 21.75 21.75 19.90 20.42 1.1M
2025-09-02 22.39 22.50 19.85 20.55 2.3M
2025-08-29 25.72 25.90 23.52 23.55 1.0M
2025-08-28 23.99 25.90 23.94 25.79 1.6M
2025-08-27 23.65 24.24 23.48 24.09 0.5M
2025-08-26 23.30 24.39 22.85 23.53 0.5M
2025-08-25 24.10 24.58 23.16 23.24 0.5M
2025-08-22 22.94 24.96 22.25 24.44 1.2M
2025-08-21 21.94 24.14 21.51 23.29 1.0M
2025-08-20 22.41 22.74 20.88 22.04 0.7M
2025-08-19 23.97 24.23 21.94 22.92 1.0M
2025-08-18 22.19 24.21 22.04 24.07 1.1M
2025-08-15 23.19 23.50 21.50 22.11 0.9M
2025-08-14 24.00 24.00 21.34 22.94 2.1M
2025-08-13 20.89 21.77 20.45 21.74 0.6M
2025-08-12 20.41 21.22 20.34 20.92 0.4M
2025-08-11 20.49 20.74 19.85 20.40 0.5M
2025-08-08 20.83 21.43 20.00 20.49 0.4M
2025-08-07 20.98 21.24 20.07 20.76 0.4M
2025-08-06 21.88 21.95 19.90 20.64 0.5M
2025-08-05 22.80 22.80 21.66 21.94 0.5M
2025-08-04 20.20 22.96 20.03 22.82 0.9M
2025-08-01 20.59 20.59 19.14 20.12 0.7M
2025-07-31 21.00 21.49 20.71 21.22 0.6M
2025-07-30 21.00 21.61 20.28 21.12 0.4M
2025-07-29 21.77 21.95 20.78 20.97 0.6M
2025-07-28 23.00 23.01 21.77 21.86 0.6M
2025-07-25 23.65 24.35 22.80 22.92 0.6M
2025-07-24 23.11 23.91 22.80 23.47 0.6M
2025-07-23 24.01 24.01 22.82 23.10 0.7M
2025-07-22 23.26 24.00 22.25 23.84 0.7M
2025-07-21 24.95 25.36 22.39 22.89 1.6M
2025-07-18 26.27 27.31 24.26 24.97 1.4M
2025-07-17 25.90 27.40 25.26 26.29 1.3M
2025-07-16 27.10 27.16 24.75 26.05 2.0M
2025-07-15 28.00 28.70 25.84 27.46 1.6M
2025-07-14 28.82 28.90 25.81 28.28 1.9M
2025-07-11 24.47 29.20 24.18 28.80 4.3M
2025-07-10 21.43 22.97 20.87 22.20 1.3M
2025-07-09 21.64 22.19 20.81 21.48 0.8M
2025-07-08 21.29 21.94 20.85 21.67 0.6M
2025-07-07 22.50 22.83 20.60 21.29 0.7M
2025-07-03 22.50 22.57 20.90 21.90 0.8M
2025-07-02 22.43 22.43 20.82 21.62 1.0M
2025-07-01 23.80 23.83 22.10 22.25 1.8M
2025-06-30 24.02 25.48 22.53 24.07 1.2M
2025-06-27 25.00 27.52 22.80 23.33 1.6M
2025-06-26 22.51 26.50 22.51 25.26 2.4M
2025-06-25 24.91 25.73 21.61 21.90 2.4M
2025-06-24 26.76 27.15 23.50 24.27 2.3M
2025-06-23 21.40 28.55 20.28 26.90 4.8M
2025-06-20 25.12 25.50 20.40 22.24 3.1M
2025-06-18 29.00 29.49 26.00 26.26 2.8M
2025-06-17 32.22 32.97 28.27 29.76 4.0M
2025-06-16 34.98 37.93 28.60 31.00 11.9M
2025-06-13 12.90 39.07 12.90 24.00 14.7M